7.00
-0.75(-9.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.75 | 7 | 7 | 8 | 7 | 67,242 |
| January 13, 2026 | 7 | 7.75 | 7.75 | 8 | 7 | 801,281 |
| January 12, 2026 | 7 | 7 | 7 | 7.5 | 6.5 | 36,244 |
| January 09, 2026 | 7.25 | 7 | 7 | 7.5 | 7 | 229,200 |
| January 08, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 132,936 |
| January 07, 2026 | 7.25 | 7.55 | 7.55 | 7.55 | 7 | 208,773 |
| January 06, 2026 | 7.5 | 7 | 7 | 8 | 7 | 572,327 |
| January 05, 2026 | 7.13 | 7.5 | 7.5 | 8 | 6.75 | 291,919 |
| January 02, 2026 | 6.75 | 7.13 | 7.13 | 7.5 | 6.5 | 507,178 |
| December 31, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 9,344 |
| December 30, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.75 | 29,134 |
| December 29, 2025 | 6.63 | 6.75 | 6.75 | 7 | 6.5 | 29,342 |
| December 24, 2025 | 6.63 | 6.63 | 6.63 | 6.75 | 6.5 | 97,391 |
| December 23, 2025 | 6.5 | 6.63 | 6.63 | 6.75 | 6.25 | 392,567 |
| December 22, 2025 | 6.25 | 6.5 | 6.5 | 6.75 | 6.08 | 458,934 |
| December 19, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 235,747 |
| December 18, 2025 | 6.44 | 6.25 | 6.25 | 6.5 | 6 | 140,397 |
| December 17, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 137,760 |
| December 16, 2025 | 6.13 | 6.25 | 6.25 | 6.5 | 5.75 | 38,115 |
| December 15, 2025 | 6.13 | 6.13 | 6.13 | 6.5 | 5.8 | 403,992 |
| December 12, 2025 | 6.13 | 6.13 | 6.13 | 6.5 | 5.75 | 7,908 |
| December 11, 2025 | 6.13 | 6.3 | 6.3 | 6.5 | 5.76 | 105,116 |
| December 10, 2025 | 6.35 | 6.13 | 6.13 | 6.5 | 5.75 | 13,916 |
| December 09, 2025 | 6.13 | 5.75 | 5.75 | 6.5 | 5.75 | 17,727 |
| December 08, 2025 | 6.13 | 6.13 | 6.13 | 6.5 | 5.75 | 47,149 |
| December 05, 2025 | 6.3 | 6.13 | 6.13 | 6.5 | 5.75 | 228,657 |
| December 04, 2025 | 6.01 | 6.25 | 6.25 | 6.5 | 6 | 18,248 |
| December 03, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6 | 773,985 |
| December 02, 2025 | 6.27 | 6.25 | 6.25 | 6.5 | 6 | 172,320 |
| December 01, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 40,054 |
| November 28, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6.25 | 47,715 |
| November 27, 2025 | 6.5 | 6.25 | 6.02 | 6.5 | 6.01 | 420,120 |
| November 26, 2025 | 6.25 | 6.33 | 6.33 | 6.35 | 6.09 | 202,415 |
| November 25, 2025 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 61,532 |
| November 24, 2025 | 6 | 6.25 | 6.25 | 6.39 | 5.75 | 473,928 |
| November 21, 2025 | 5.88 | 6 | 6 | 6.25 | 5.5 | 13,717 |
| November 20, 2025 | 5.25 | 5.88 | 5.88 | 6.2 | 5.25 | 1.25M |
| November 19, 2025 | 5.25 | 5.25 | 5.25 | 5.4 | 5 | 28,717 |
| November 18, 2025 | 5.25 | 5.25 | 5.25 | 5.49 | 5.25 | 38,793 |
| November 17, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 896,561 |
| November 14, 2025 | 5.49 | 5.25 | 5.25 | 5.5 | 5 | 262,673 |
| November 13, 2025 | 5.49 | 5.25 | 5.25 | 5.5 | 5 | 18,185 |
| November 12, 2025 | 5.25 | 5.25 | 5.25 | 5.6 | 4.5 | 109,464 |
| November 11, 2025 | 4.55 | 5.55 | 5.55 | 5.55 | 4.55 | 391,335 |
| November 10, 2025 | 5.13 | 5.25 | 5.25 | 5.5 | 5 | 207,985 |
| November 07, 2025 | 5.4 | 5.05 | 5.05 | 5.5 | 5 | 389,875 |
| November 06, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 242,430 |
| November 05, 2025 | 5.38 | 5.25 | 5.25 | 5.6 | 4.55 | 545,556 |
| November 04, 2025 | 5.85 | 5.38 | 5.38 | 5.85 | 5.25 | 680,546 |
| November 03, 2025 | 8.25 | 5.6 | 5.6 | 8.5 | 4.73 | 7.6M |
| October 31, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 93,353 |
| October 30, 2025 | 8.5 | 8.25 | 8.25 | 9 | 8 | 795,139 |
| October 29, 2025 | 8.5 | 8.5 | 8.5 | 8.9 | 8.08 | 40,224 |
| October 28, 2025 | 9 | 9 | 9 | 9.25 | 8.5 | 670,730 |
| October 27, 2025 | 9 | 9 | 9 | 9.5 | 8.5 | 104,969 |
| October 24, 2025 | 9.25 | 9 | 9 | 10 | 8.5 | 319,414 |
| October 23, 2025 | 9.25 | 9.25 | 9.25 | 10 | 8.5 | 964 |
| October 22, 2025 | 9.75 | 9.25 | 9.25 | 10 | 8.5 | 203,150 |
| October 21, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 215,124 |
| October 20, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 225,506 |